Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,50 +34,00 (+1,43%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.562,41 +1.635,77 (+2,73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00160000 | 2024-05-10 10:47AM EDT | 2024-05-17 | 738.08 | 763.60 | 766.00 | 0.00 | - | 1 | 5 | 950.00% |
| NVDA240621C00160000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 780.49 | 762.15 | 767.70 | -4.31 | -0.55% | 1 | 3,512 | 194.34% |
| NVDA240920C00160000 | 2024-05-10 10:47AM EDT | 2024-09-20 | 741.84 | 762.70 | 772.90 | 0.00 | - | 2 | 16 | 151.72% |
| NVDA241115C00160000 | 2024-04-22 12:33PM EDT | 2024-11-15 | 627.40 | 763.80 | 776.35 | 0.00 | - | - | 1 | 139.64% |
| NVDA241220C00160000 | 2024-04-09 10:49AM EDT | 2024-12-20 | 682.65 | 729.55 | 737.15 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250117C00160000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 756.71 | 768.75 | 774.65 | 0.00 | - | 1 | 477 | 126.96% |
| NVDA250620C00160000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 739.21 | 772.20 | 780.40 | 0.00 | - | 2 | 186 | 111.36% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 0.00% |
| NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 124.54% |
| NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA261218C00160000 | 2024-04-22 1:55PM EDT | 2026-12-18 | 660.00 | 783.15 | 791.05 | 0.00 | - | 1 | 26 | 86.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 1,203.13% |
| NVDA240621P00160000 | 2024-04-22 9:50AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 2,957 | 150.00% |
| NVDA240816P00160000 | 2024-05-14 2:16PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 121.68% |
| NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 102.93% |
| NVDA241115P00160000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 0.04 | 0.04 | 0.12 | 0.00 | - | 2 | 46 | 82.42% |
| NVDA241220P00160000 | 2024-05-15 2:45PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 97 | 76.95% |
| NVDA250117P00160000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 0.14 | 0.10 | 0.45 | 0.00 | - | 22 | 1,220 | 79.83% |
| NVDA250620P00160000 | 2024-05-17 3:46PM EDT | 2025-06-20 | 0.39 | 0.28 | 0.41 | -0.21 | -35.00% | 20 | 120 | 64.11% |
| NVDA251219P00160000 | 2024-04-25 2:01PM EDT | 2025-12-19 | 1.45 | 0.92 | 1.31 | 0.00 | - | 1 | 710 | 61.18% |
| NVDA260116P00160000 | 2024-05-16 9:36AM EDT | 2026-01-16 | 1.40 | 1.01 | 1.44 | 0.00 | - | 150 | 292 | 60.52% |
| NVDA260618P00160000 | 2024-05-07 10:16AM EDT | 2026-06-18 | 2.00 | 1.29 | 2.35 | 0.00 | - | 2 | 7 | 57.25% |
| NVDA261218P00160000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 3.33 | 1.37 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
